Land and Houses Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.800	3.800	3.760	3.800	3.714	28,197,996
2026-07-17	3.860	3.860	3.780	3.800	3.714	49,340,641
2026-07-16	3.760	3.880	3.760	3.860	3.772	96,456,641
2026-07-15	3.780	3.780	3.740	3.760	3.675	15,116,660
2026-07-14	3.740	3.800	3.720	3.740	3.655	31,440,320
2026-07-13	3.780	3.780	3.740	3.780	3.694	11,798,316
2026-07-10	3.740	3.780	3.720	3.780	3.694	27,822,256
2026-07-09	3.700	3.760	3.700	3.720	3.636	17,069,631
2026-07-08	3.780	3.780	3.680	3.700	3.616	29,555,859
2026-07-07	3.800	3.800	3.700	3.760	3.675	27,377,664
2026-07-06	3.800	3.840	3.760	3.800	3.714	22,850,949
2026-07-03	3.800	3.840	3.780	3.820	3.733	31,021,100
2026-07-02	3.760	3.820	3.720	3.800	3.714	42,823,352
2026-07-01	3.780	3.780	3.720	3.740	3.655	39,094,953
2026-06-30	3.720	3.820	3.680	3.780	3.694	139,172,953
2026-06-29	3.760	3.820	3.720	3.820	3.733	51,198,707
2026-06-26	3.680	3.780	3.640	3.740	3.655	57,201,730
2026-06-25	3.660	3.720	3.640	3.680	3.596	33,721,199
2026-06-24	3.640	3.660	3.620	3.660	3.577	9,877,290
2026-06-23	3.660	3.680	3.620	3.620	3.538	23,711,531
2026-06-22	3.680	3.680	3.640	3.660	3.577	23,733,162
2026-06-19	3.740	3.740	3.680	3.680	3.596	52,100,273
2026-06-18	3.720	3.760	3.700	3.740	3.655	40,095,129
2026-06-17	3.640	3.720	3.620	3.720	3.636	49,763,793
2026-06-16	3.640	3.640	3.600	3.620	3.538	17,477,170
2026-06-15	3.660	3.660	3.600	3.640	3.557	12,277,080
2026-06-12	3.620	3.640	3.580	3.640	3.557	13,674,890
2026-06-11	3.600	3.640	3.580	3.600	3.518	12,767,570
2026-06-10	3.600	3.620	3.600	3.600	3.518	7,369,832
2026-06-09	3.620	3.640	3.600	3.600	3.518	7,877,987
2026-06-08	3.600	3.640	3.600	3.620	3.538	20,603,400
2026-06-05	3.640	3.700	3.620	3.640	3.557	29,332,301
2026-06-04	3.620	3.660	3.620	3.660	3.577	25,600,830
2026-06-02	3.600	3.640	3.560	3.640	3.557	25,037,119
2026-05-29	3.640	3.640	3.600	3.600	3.518	30,243,430
2026-05-28	3.660	3.660	3.600	3.620	3.538	17,057,381
2026-05-27	3.700	3.700	3.640	3.660	3.577	16,817,391
2026-05-26	3.720	3.720	3.660	3.680	3.596	12,119,050
2026-05-25	3.680	3.740	3.680	3.700	3.616	28,557,000
2026-05-22	3.680	3.680	3.620	3.640	3.557	23,533,740
2026-05-21	3.620	3.680	3.600	3.660	3.577	30,388,301
2026-05-20	3.580	3.620	3.580	3.600	3.518	8,635,184
2026-05-19	3.600	3.620	3.580	3.600	3.518	35,830,121
2026-05-18	3.620	3.640	3.580	3.620	3.538	26,094,730
2026-05-15	3.640	3.680	3.620	3.640	3.557	13,515,660
2026-05-14	3.600	3.660	3.600	3.660	3.577	17,198,320
2026-05-13	3.600	3.640	3.580	3.580	3.499	13,774,780
2026-05-12	3.600	3.620	3.560	3.580	3.499	18,310,789
2026-05-11	3.600	3.620	3.580	3.600	3.518	11,724,570
2026-05-08	3.620	3.640	3.600	3.620	3.538	17,243,430
2026-05-07	3.700	3.760	3.620	3.620	3.538	34,740,672
2026-05-06	3.660	3.720	3.640	3.700	3.616	25,411,289
2026-05-05	3.580	3.640	3.580	3.640	3.557	16,657,420
2026-04-30	3.640	3.640	3.580	3.600	3.518	34,080,680
2026-04-29	3.640	3.680	3.620	3.680	3.596	20,717,920
2026-04-28	3.780	3.780	3.720	3.760	3.557	25,805,320
2026-04-27	3.800	3.820	3.760	3.780	3.576	19,454,020
2026-04-24	3.820	3.820	3.760	3.780	3.576	11,442,390
2026-04-23	3.780	3.820	3.760	3.820	3.614	25,766,311
2026-04-22	3.820	3.840	3.780	3.800	3.595	21,248,789

← NewerPage 2 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0800 THB
2026-04-29	0.1200 THB
2025-10-15	0.1300 THB
2025-04-30	0.1700 THB
2024-11-28	0.1500 THB
2024-05-03	0.3000 THB
2023-08-24	0.2000 THB
2023-05-08	0.3500 THB
2022-08-25	0.2500 THB
2022-05-05	0.2500 THB
2021-08-24	0.2500 THB
2021-05-06	0.3000 THB
2020-08-27	0.2000 THB
2020-05-07	0.4000 THB
2019-08-28	0.3000 THB
2019-05-03	0.3500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.